China Vanke
万 科Ａ SZ000002 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
3.26
-0.07
-2.10%
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.25
High
3.30
Low
3.23
Prev close
3.33
Amplitude
2.10%
Volume
120.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
3.24
MA10
3.26
MA20
3.41
MA60
3.35
China Vanke
SZ000002
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
Fund flow
As of 2026-11-05Net main flow today
+124.18M
Net main flow, 5 days
+199.91M
Net main flow, 10 days
+420.76M
Super-large orders +108.80M · Large orders +15.39M · Net main ratio +12.38%
10-22
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 3.25 | 3.30 | 3.23 | 3.26 | 120M |
| 2 | 2026-11-05 | 3.17 | 3.35 | 3.17 | 3.33 | 305M |
| 3 | 2026-11-04 | 3.19 | 3.20 | 3.09 | 3.20 | 270M |
| 4 | 2026-11-03 | 3.17 | 3.26 | 3.16 | 3.21 | 175M |
| 5 | 2026-11-02 | 3.17 | 3.21 | 3.12 | 3.20 | 190M |
| 6 | 2026-10-30 | 3.17 | 3.24 | 3.15 | 3.19 | 159M |
| 7 | 2026-10-29 | 3.27 | 3.30 | 3.18 | 3.19 | 195M |
| 8 | 2026-10-28 | 3.32 | 3.33 | 3.26 | 3.29 | 182M |
| 9 | 2026-10-27 | 3.39 | 3.45 | 3.30 | 3.30 | 227M |
| 10 | 2026-10-26 | 3.33 | 3.53 | 3.30 | 3.43 | 342M |
| 11 | 2026-10-23 | 3.28 | 3.39 | 3.27 | 3.37 | 242M |
| 12 | 2026-10-22 | 3.45 | 3.46 | 3.31 | 3.31 | 231M |
52W
Data range
2.88
11.0%
6.33
High/low over the last 250 trading days, and where the price sits.
← Stocks